6562 ジーニー

時価

272億円

PER 予

10.16倍

2018年以降

赤字-773.44倍
（2018-2024年）

2.2倍

2018年以降

2.04-16.23倍
（2018-2024年）

0%

ROE 予

21.62%

ROA 予

7.36%

PER

2018年3月30日: 495.57倍
2019年3月29日: 赤字
2020年3月31日: 赤字
2021年3月31日: 159.54倍
2022年3月31日: 40.98倍
2023年3月31日: 17.59倍
2024年3月29日: 17.94倍

2024/12/03～2025/05/02

株価＆PERの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2025
05/02	1,498	1,518	1,481	1,510	+0.87%	38,800	272億6516万	+2.03%	10.16	2.2
05/01	1,526	1,541	1,497	1,497	-2.22%	48,300	270億3043万	+0.74%	10.07	2.18
04/30	1,541	1,545	1,522	1,531	-1.16%	37,900	276億4434万	+2.48%	10.3	2.23
04/28	1,530	1,560	1,527	1,549	+1.24%	83,700	279億6936万	+3.27%	10.42	2.25
04/25	1,530	1,539	1,515	1,530	+0.86%	65,900	276億2629万	+1.53%	10.29	2.22
04/24	1,516	1,534	1,491	1,517	+0.46%	55,500	273億9155万	+0.2%	10.2	2.21
04/23	1,531	1,536	1,495	1,510	+1.14%	55,700	272億6516万	-0.79%	10.16	2.2
04/22	1,511	1,517	1,479	1,493	-2.03%	49,100	269億5820万	-2.42%	10.04	2.17
04/21	1,531	1,532	1,489	1,524	+0.26%	108,600	275億1795万	-0.91%	10.25	2.22
04/18	1,480	1,520	1,480	1,520	+2.77%	64,300	274億4572万	-1.62%	10.22	2.21
04/17	1,452	1,485	1,452	1,479	+1.86%	53,900	267億541万	-4.7%	9.95	2.15
04/16	1,491	1,496	1,430	1,452	-2.88%	87,300	262億1789万	-6.98%	9.77	2.11
04/15	1,495	1,520	1,480	1,495	+1.56%	93,600	269億9431万	-4.84%	10.05	2.17
04/14	1,450	1,513	1,445	1,472	+3.81%	147,100	265億7902万	-6.95%	9.9	2.14
04/11	1,323	1,425	1,320	1,418	+2.53%	90,500	256億397万	-11.04%	9.54	2.06
04/10	1,425	1,426	1,366	1,383	+8.47%	85,900	249億7200万	-14.21%	9.3	2.01
04/09	1,320	1,320	1,238	1,275	-7.34%	162,400	230億2191万	-21.83%	8.58	1.85
04/08	1,333	1,390	1,333	1,376	+12.79%	145,000	248億4560万	-16.56%	9.25	2
04/07	1,233	1,283	1,195	1,220	-13.66%	282,100	220億2880万	-26.64%	8.21	1.77
04/04	1,465	1,465	1,345	1,413	-5.48%	332,100	255億1369万	-15.99%	9.5	2.05
04/03	1,467	1,495	1,422	1,495	-2.73%	164,900	269億9431万	-11.85%	10.05	2.17
04/02	1,550	1,554	1,519	1,537	-0.39%	80,600	277億5268万	-9.96%	10.34	2.23
04/01	1,578	1,603	1,538	1,543	-2.09%	104,700	278億6102万	-10.08%	10.38	2.24
03/31	1,611	1,623	1,570	1,576	-6.69%	189,900	284億5688万	-8.69%	10.6	2.29
03/28	1,655	1,742	1,655	1,689	+2.05%	125,900	304億9725万	-2.76%	11.36	2.46
03/27	1,677	1,694	1,648	1,655	-2.7%	329,400	298億8334万	-4.99%	11.13	2.41
03/26	1,705	1,713	1,694	1,701	+1.37%	72,600	307億1393万	-2.69%	11.44	2.47
03/25	1,720	1,720	1,672	1,678	-1.99%	68,500	302億9863万	-4.22%	11.29	2.44
03/24	1,728	1,758	1,696	1,712	-0.35%	94,500	309億1255万	-2.12%	11.51	2.49
03/21	1,721	1,745	1,706	1,718	-0.17%	57,500	310億2089万	-1.49%	11.55	2.5
03/19	1,728	1,735	1,704	1,721	+1.12%	52,600	310億7506万	-1.04%	11.57	2.5
03/18	1,715	1,739	1,676	1,702	+0.18%	92,700	307億3199万	-1.73%	11.45	2.47
03/17	1,711	1,748	1,697	1,699	0%	65,000	306億7782万	-1.45%	11.43	2.47
03/14	1,669	1,720	1,669	1,699	+0.95%	57,900	306億7782万	-1.05%	11.43	2.47
03/13	1,730	1,755	1,679	1,683	-1.92%	86,100	303億8892万	-1.58%	11.32	2.45
03/12	1,720	1,739	1,698	1,716	+0.35%	85,000	309億8478万	+0.76%	11.54	2.5
03/11	1,722	1,732	1,650	1,710	-2.9%	190,100	308億7644万	+0.83%	11.5	2.49
03/10	1,750	1,804	1,731	1,761	-0.84%	125,600	317億9732万	+4.14%	11.84	2.56
03/07	1,826	1,863	1,770	1,776	-4%	110,300	320億6816万	+5.53%	11.94	2.58
03/06	1,900	1,908	1,827	1,850	-1.39%	213,800	334億434万	+10.45%	12.44	2.69
03/05	1,700	1,900	1,664	1,876	+9.84%	416,700	338億7380万	+12.74%	12.62	2.73
03/04	1,715	1,749	1,680	1,708	-1.73%	83,600	308億4033万	+3.45%	11.49	2.48
03/03	1,730	1,757	1,700	1,738	+2.84%	70,100	313億8202万	+5.72%	11.69	2.53
02/28	1,722	1,750	1,684	1,690	-3.7%	92,800	305億1531万	+3.3%	11.37	2.46
02/27	1,794	1,797	1,739	1,755	-1.13%	45,100	316億8898万	+7.67%	11.8	2.55
02/26	1,776	1,800	1,693	1,775	+0.4%	96,900	320億5011万	+9.64%	11.94	2.58
02/25	1,760	1,831	1,758	1,768	-1.78%	77,800	319億2371万	+9.95%	11.89	2.57
02/21	1,847	1,875	1,800	1,800	-2.54%	89,800	325億152万	+12.71%	12.11	2.62
02/20	1,797	1,875	1,742	1,847	+2.21%	134,700	333億5017万	+16.46%	12.42	2.69
02/19	1,815	1,817	1,783	1,807	-0.71%	73,700	326億2791万	+14.88%	12.15	2.63
02/18	1,780	1,878	1,761	1,820	+2.08%	173,900	328億6264万	+16.59%	12.24	2.65
02/17	1,729	1,847	1,729	1,783	+10.81%	330,300	321億9456万	+14.96%	11.99	2.59
02/14	1,625	1,638	1,587	1,609	+0.81%	181,600	290億5274万	+4.41%	10.82	2.34
02/13	1,610	1,616	1,583	1,596	+0.5%	69,400	288億1801万	+3.5%	10.73	2.32
02/12	1,558	1,590	1,524	1,588	+3.32%	78,000	286億7356万	+2.92%	10.68	2.31
02/10	1,501	1,560	1,494	1,537	+2.4%	57,800	277億5268万	-0.52%	10.34	2.23
02/07	1,521	1,530	1,501	1,501	-1.64%	34,800	271億265万	-3.22%	10.1	2.18
02/06	1,525	1,548	1,519	1,526	-0.52%	28,900	275億5406万	-2.05%	10.26	2.22
02/05	1,498	1,538	1,488	1,534	+2.4%	61,400	276億9851万	-1.98%	10.32	2.23
02/04	1,547	1,558	1,498	1,498	-3.17%	44,000	270億4848万	-4.65%	10.07	2.18
02/03	1,544	1,560	1,527	1,547	-1.65%	54,700	279億3325万	-1.9%	10.4	2.25
01/31	1,574	1,588	1,547	1,573	+0.32%	31,600	284億271万	-0.63%	10.58	2.29
01/30	1,591	1,591	1,561	1,568	-1.01%	35,900	283億1243万	-1.26%	10.55	2.28
01/29	1,600	1,611	1,574	1,584	+0.44%	38,600	286億133万	-0.63%	10.65	2.3
01/28	1,550	1,595	1,540	1,577	+1.48%	48,200	284億7494万	-1.5%	10.61	2.29
01/27	1,566	1,606	1,550	1,554	+1.3%	90,300	280億5964万	-3.3%	10.45	2.26
01/24	1,523	1,569	1,523	1,534	+0.72%	39,100	276億9851万	-4.9%	10.32	2.23
01/23	1,554	1,565	1,510	1,523	-1.93%	57,200	274億9989万	-6.05%	10.24	2.21
01/22	1,492	1,557	1,462	1,553	+5.07%	72,900	280億4158万	-4.67%	10.44	2.26
01/21	1,507	1,519	1,463	1,478	-1%	40,600	266億8735万	-9.6%	9.94	2.15
01/20	1,517	1,517	1,492	1,493	-0.4%	33,300	269億5820万	-8.96%	10.04	2.17
01/17	1,496	1,509	1,446	1,499	-0.99%	68,000	270億6654万	-8.88%	10.08	2.18
01/16	1,528	1,531	1,490	1,514	-0.33%	73,200	273億3738万	-8.19%	10.18	2.2
01/15	1,537	1,551	1,500	1,519	-0.65%	35,400	274億2767万	-8.11%	10.22	2.21
01/14	1,518	1,548	1,511	1,529	-1.29%	49,500	276億823万	-7.5%	10.28	2.22
01/10	1,549	1,567	1,541	1,549	0%	39,100	279億6936万	-6.29%	10.42	2.25
01/09	1,599	1,601	1,543	1,549	-4.5%	94,100	279億6936万	-6.23%	10.42	2.25
01/08	1,636	1,636	1,588	1,622	-0.86%	67,900	292億8748万	-1.76%	10.91	2.36
01/07	1,626	1,641	1,614	1,636	+0.62%	65,700	295億4027万	-0.61%	11	2.38
01/06	1,697	1,704	1,626	1,626	-3.79%	68,600	293億5970万	-0.97%	10.94	2.36
2024
12/30	1,689	1,691	1,653	1,690	+0.36%	59,900	305億1531万	+3.11%	11.37	2.46
12/27	1,686	1,709	1,660	1,684	-0.12%	60,000	304億697万	+3.12%	11.33	2.45
12/26	1,699	1,739	1,681	1,686	+0.18%	82,500	304億4309万	+3.69%	11.34	2.45
12/25	1,625	1,687	1,625	1,683	+2.37%	86,600	303億8892万	+4.15%	11.32	2.45
12/24	1,721	1,723	1,630	1,644	-3.58%	113,700	296億8472万	+2.56%	11.06	2.39
12/23	1,703	1,721	1,678	1,705	0%	95,200	307億8616万	+7.1%	11.47	2.48
12/20	1,722	1,744	1,680	1,705	-0.99%	119,200	307億8616万	+8.25%	11.47	2.48
12/19	1,710	1,752	1,710	1,722	-1.03%	80,200	310億9312万	+10.46%	11.58	2.5
12/18	1,759	1,759	1,700	1,740	-0.06%	107,200	314億1813万	+13.28%	11.7	2.53
12/17	1,699	1,745	1,692	1,741	+2.47%	77,300	314億3619万	+14.99%	11.71	2.53
12/16	1,733	1,733	1,672	1,699	-2.13%	96,500	306億7782万	+13.87%	11.43	2.47
12/13	1,742	1,764	1,725	1,736	+0.06%	102,100	313億4591万	+18.01%	11.68	2.52
12/12	1,694	1,760	1,694	1,735	+3.34%	211,400	313億2785万	+19.74%	11.67	2.52
12/11	1,609	1,687	1,609	1,679	+4.48%	180,100	303億1669万	+17.66%	11.29	2.44
12/10	1,604	1,619	1,589	1,607	-1.41%	83,200	290億1663万	+14.13%	10.81	2.34
12/09	1,627	1,650	1,575	1,630	+2.71%	144,600	294億3193万	+17.1%	10.96	2.37
12/06	1,605	1,614	1,538	1,587	-1.73%	146,400	286億5550万	+15.42%	10.67	2.31
12/05	1,525	1,638	1,525	1,615	+6.53%	277,900	291億6108万	+18.66%	10.86	2.35
12/04	1,542	1,565	1,516	1,516	-1.69%	68,800	273億7350万	+12.55%	10.2	2.2
12/03	1,517	1,549	1,503	1,542	+1.92%	81,700	278億4296万	+15.33%	10.37	2.24

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2018年 3月期	2,970 12/19	1,372 2/14	4,511,200 12/18	773.44	357.29	16.23	7.5	509億2659万	238億1545万	495.57倍 3/30
2019年 3月期	1,980 4/2	402 12/25	1,803,700 3/8	赤字	赤字	13.07	2.65	346億3653万	71億2271万	赤字 3/29
2020年 3月期	970 2/19	463 8/15	693,200 2/19	赤字	赤字	6.86	3.27	173億7580万	82億7992万	赤字 3/31
2021年 3月期	1,140 3/1	484 4/3	443,400 7/29	201.41	85.51	7.85	3.33	205億654万	86億9176万	159.54倍 3/31
2022年 3月期	1,611 6/3	650 1/27 1/18	865,400 5/26	57.8	23.32	9.9	3.99	290億7565万	117億3133万	40.98倍 3/31
2023年 3月期	2,320 3/24 3/23	842 5/27	776,700 3/10	19.41	7.04	8.21	2.98	418億7182万	151億9658万	17.59倍 3/31
2024年 3月期	1,716 4/27	833 2/16	2,651,000 4/4	29.42	14.28	4.19	2.04	309億7071万	150億3748万	17.94倍 3/29
最新	1,510 2025/5/2		38,800	10.16 予想		2.2 実績		272億6516万		-